Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 20-Nov-26 05:07:18 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PSR) PRESTON RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for PSR    Fundamental Next Section
Listing Code PSR
Listing Name PRESTON RESOURCES LIMITED
GICS Sector Materials
ISIN Name PRESTON RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PSR7


Maximum Price date available .. Wednesday 25th November 2020
Latest price with VOLUME for PSR .. Thursday 2nd June 2005

PSR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company PSR
DATE 2005-04-22 ### 2005-02-25 ### ###
SHARE PRICE ### 0.021 0.021 ### ###
MARKET CAP ### ### ### ### 10926513.84
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS 0 ### ### 0.413043478 0.43
Earnings/Share (EPS) -0.0949 0.046 0.046 0.046 0.046
EARNINGS YIELD% 0 ### ### ### ###
DEBT EQUITY 0 0 0 0 0
Net Tangible Assets (NTA) 0 0 0 0 0
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0
CVGI 0 0 0 0 0
FRANK 0 0 0 0 0
DIVPS 0 0 0 0 0
52 WK HI LAST% 62.5 1185.714286 1185.714286 ### 1,250
52 WK LO LAST% 50 ### ### 57.89473684 ###
ALLORDS DIVYIELD 3.82 3.77 3.74 ### 3.77
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE ### ### 15.85 16.57 ###
PE ALLORDSPE 0 -14.85347826 -15.39347826 -16.15695652 -15.55
EARNINGS YIELD BOND RATE 0 ### ### ### 224.71
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### 5.585 5.51 5.24 5.28
AUD 0.7756 0.7822 0.7852 ### 0.75
ISSUED SHARES 612,090,255 612,090,255 612,090,255 ### ###
DMI ### ### ### 41
RS I5 23.342 23.342 35.7655 39.9641
STOCH ### ### 0 ###
ADX ### ### 25 ###
MOV 10 ### ### ### 0.021
MOV 40 ### ### ### 0.0186
STD 10 ###
HIGHEST 0.27 0.27
LOWEST ### ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0 0
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P 0.024 0.024 0.024
LOWEST P ### ### ###
STDEV ### ### ###
Year High
Year Low
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for PSR    Options Next Section

Score Company PSR for Ownership
CtrLinksDateNewsScore
1 an 2005-09-16  2020-11-01 18:45 GMT, Price
Closed at $0.011
5
Price range $0.008 -> $4.65, for Dates 1996-Jul-01 Mon -> 2005-Jun-02 Thu
 

     Prev Section News    Options owned by PSR    Warrants Next Section
No OPTIONS for company (PSR) PRESTON RESOURCES LIMITED.
     Prev Section Options    Warrants owned by PSR    Charting Next Section
No Warrants for company (PSR) PRESTON RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (PSR) PRESTON RESOURCES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 277 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for PSR

     Prev Section Weekly    Format Enhanced Daily Prices for PSR    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (PSR) PRESTON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.0949
2005-Sep-16 Fri ### ### ### ### 0 -0.1
2005-Sep-15 Thu ### ### ### ### 0 -0.1
2005-Sep-14 Wed ### ### ### ### 0 -0.1
2005-Sep-13 Tue ### ### ### ### 0 -0.1
2005-Sep-12 Mon ### ### ### ### 0 -0.1
2005-Jun-10 Fri ### ### ### ### 0 -0.1
2005-Jun-09 Thu ### ### ### ### 0 -0.1
2005-Jun-08 Wed ### ### ### ### 0 -0.1
2005-Jun-07 Tue ### ### ### ### 0 -0.1
2005-Jun-06 Mon ### ### ### ### 0 -0.1
2005-Jun-03 Fri ### ### ### ### 0 -0.1
2005-Jun-02 Thu ### ### ### ### ### ### ### ### -0.1
2005-Jun-01 Wed ### ### ### ### ### 17,687 ### 1.2 -0.1
2005-May-31 Tue ### ### ### ### 2,799,388 ### ### ### ###
2005-May-30 Mon ### ### ### ### ### 67,620 ### 68.9 ###
2005-May-27 Fri ### ### ### ### 3,935,087 45,253 ### ### ###
2005-May-26 Thu ### ### ### ### ### ### ### ### ###
2005-May-25 Wed ### ### ### ### ### ### ### 70.5 ###
2005-May-24 Tue ### ### ### ### ### ### ### 65.5 ###
2005-May-23 Mon ### ### ### ### ### ### ### 67.3 -0.1
2005-May-20 Fri ### ### ### ### ### 133,920 -7.1 2.4 ###
2005-May-19 Thu ### ### ### ### ### 309,485 ### 99.6 -0.1
2005-May-18 Wed ### ### ### ### ### 18,375 ### ### ###
2005-May-17 Tue ### ### ### ### 0 ###
2005-May-16 Mon ### ### ### ### 1,221,178 15,875 ### ### ###
2005-May-13 Fri ### ### ### ### 768,822 ### ### 97.6 ###
2005-May-12 Thu ### ### ### ### ### ### ### ### ###
2005-May-11 Wed ### ### ### ### ### ### ### ### -0.1
2005-May-10 Tue ### ### ### ### ### ### ### 72.8 ###
2005-May-09 Mon ### ### ### ### ### ### ### 99.6 -0.1
2005-May-06 Fri ### ### ### ### 387,629 4,651 ### 63.3 ###
2005-May-05 Thu ### ### ### ### ### ### ### ### ###
2005-May-04 Wed ### ### ### ### ### ### ### ### ###
2005-May-03 Tue ### ### ### ### 699,429 9,442 -7.1 5.5 ###
2005-May-02 Mon ### ### ### ### ### 1,575 ### 76.1 -0.2
2005-Apr-29 Fri ### ### ### ### 119,571 ### ### ### -0.1
2005-Apr-28 Thu ### ### ### ### 1,206,387 ### ### 74.0 -0.1
2005-Apr-27 Wed ### ### ### ### ### ### ### 72.5 -0.2
2005-Apr-26 Tue ### ### ### ### ### 11,470 -6.3 ### -0.2
2005-Apr-22 Fri ### ### ### ### ### 214,920 ### 71.3 -0.2
2005-Apr-21 Thu ### ### ### ### 403,289 6,250 ### ### -0.2
2005-Apr-20 Wed ### ### ### ### ### 17,750 -5.9 ### -0.2
2005-Apr-19 Tue ### ### ### ### ### 17,488 ### 92.4 -0.2
2005-Apr-18 Mon ### ### ### ### ### 16,747 ### ### -0.1
2005-Apr-15 Fri ### ### ### ### ### 21,387 -6.3 ### -0.2
2005-Apr-14 Thu ### ### ### ### 1,301,580 22,777 -5.6 5.8 ###
2005-Apr-13 Wed ### ### ### ### ### ### ### ### ###
2005-Apr-12 Tue ### ### ### ### ### ### ### 72.3 ###
2005-Apr-11 Mon ### ### ### ### ### ### ### 77.6 ###
2005-Apr-08 Fri ### ### ### ### ### ### ### ### ###
2005-Apr-07 Thu ### ### ### ### 539,480 9,440 5.9 94.9 ###
2005-Apr-06 Wed ### ### ### ### 2,487,777 46,023 ### ### ###
2005-Apr-05 Tue ### ### ### ### ### ### 5.6 ### ###
2005-Apr-04 Mon ### ### ### ### ### 9,450 ### 76.8 ###
2005-Apr-01 Fri ### ### ### ### ### 40,254 ### ### ###
2005-Mar-31 Thu ### ### ### ### ### 71,249 ### 64.4 ###
2005-Mar-30 Wed ### ### ### ### 8,557,578 ### 5.6 ### ###
2005-Mar-29 Tue ### ### ### ### 4,484,127 82,956 ### ### ###
2005-Mar-24 Thu ### ### ### ### 7,246,044 ### ### 77.7 ###
2005-Mar-23 Wed 0.021 0.021 ### ### ### ### ### 6.6 ###
2005-Mar-22 Tue 0.022 0.022 0.022 0.022 0 ###
2005-Mar-21 Mon 0.021 0.022 0.021 0.022 835,386 ### ### 94.2 ###
2005-Mar-18 Fri 0.022 0.022 0.021 0.021 ### ### -4.5 5.8 ###
2005-Mar-17 Thu 0.022 0.022 0.021 0.021 ### ### -4.5 6.7 ###
2005-Mar-16 Wed 0.022 0.022 0.022 0.022 7,852,727 172,759 ### 70.2 ###
2005-Mar-15 Tue 0.023 0.023 0.022 0.022 ### 26,324 -4.3 ### ###
2005-Mar-14 Mon 0.023 0.023 0.023 0.023 ### 37,145 ### ### -0.2
2005-Mar-11 Fri 0.023 0.023 0.022 0.022 6,797,322 ### -4.3 ### ###
2005-Mar-10 Thu 0.021 0.024 0.021 0.024 ### ### 14.3 99.3 -0.3
2005-Mar-09 Wed 0.021 0.021 ### 0.021 5,981,422 ### ### ### ###
2005-Mar-08 Tue ### ### ### ### ### ### ### 68.8 ###
2005-Mar-07 Mon 0.021 0.021 ### 0.021 4,269,876 ### ### 68.4 ###
2005-Mar-04 Fri 0.021 0.021 0.021 0.021 893,041 18,753 ### ### ###
2005-Mar-03 Thu 0.022 0.022 0.021 0.021 3,376,659 ### -4.5 5.6 ###
2005-Mar-02 Wed 0.021 0.022 0.021 0.022 ### ### ### ### ###
2005-Mar-01 Tue 0.021 0.021 0.021 0.021 ### ### ### ### ###
2005-Feb-28 Mon 0.022 0.022 ### ### ### 70,020 ### ### ###
2005-Feb-25 Fri 0.021 0.022 0.021 0.021 5,369,247 ### ### ### ###
2005-Feb-24 Thu 0.022 0.022 0.021 0.022 824,753 ### ### ### ###
2005-Feb-23 Wed 0.023 0.023 0.022 0.022 ### ### -4.3 7.2 ###
2005-Feb-22 Tue 0.024 0.024 0.023 0.023 ### 150,956 ### 7.4 -0.2
2005-Feb-21 Mon 0.025 0.025 0.023 0.024 25,351,273 ### ### 9.5 -0.3
2005-Feb-18 Fri 0.023 0.025 0.023 0.024 ### ### 4.3 ### -0.3
2005-Feb-17 Thu 0.021 0.022 0.021 0.022 7,110,142 ### ### ### ###
2005-Feb-16 Wed 0.021 0.022 0.021 0.022 ### ### ### 94.0 ###
2005-Feb-15 Tue 0.021 0.021 0.021 0.021 2,371,229 ### ### 73.7 ###
2005-Feb-14 Mon ### 0.022 ### 0.022 4,109,589 ### ### ### ###
2005-Feb-11 Fri 0.021 0.021 0.021 0.021 ### ### ### 65.8 ###
2005-Feb-10 Thu 0.021 0.021 ### 0.021 ### 47,620 ### 74.2 ###
2005-Feb-09 Wed ### 0.021 ### 0.021 ### 120,473 ### ### ###
2005-Feb-08 Tue ### 0.021 ### ### ### 58,823 ### 72.2 ###
2005-Feb-07 Mon 0.021 0.021 ### ### ### ### ### 6.2 ###
2005-Feb-04 Fri ### 0.021 ### 0.021 1,178,871 ### ### ### ###
2005-Feb-03 Thu ### 0.021 ### 0.021 1,806,579 ### ### 95.0 ###
2005-Feb-02 Wed ### 0.021 ### 0.021 ### 71,542 ### ### ###
2005-Feb-01 Tue ### ### ### ### 3,740,127 ### ### 68.0 ###
2005-Jan-31 Mon ### ### ### ### 2,719,055 53,021 ### 73.6 ###
2005-Jan-28 Fri 0.021 0.021 ### 0.021 2,512,822 ### ### 70.0 ###
2005-Jan-27 Thu ### 0.021 ### 0.021 ### 178,058 ### 94.9 ###
2005-Jan-25 Tue ### 0.021 ### 0.021 4,513,154 ### ### ### ###
2005-Jan-24 Mon 0.021 0.021 ### ### 3,488,846 71,521 ### 5.4 ###
2005-Jan-21 Fri ### 0.021 ### 0.021 ### 250,142 ### 94.9 ###
2005-Jan-20 Thu 0.021 0.021 0.021 0.021 ### ### ### 72.4 ###
2005-Jan-19 Wed 0.021 0.021 ### ### ### ### ### 4.2 ###
2005-Jan-18 Tue 0.022 0.022 0.021 0.021 12,500,753 ### -4.5 ### ###
2005-Jan-17 Mon ### 0.022 ### 0.022 ### 265,472 ### ### ###
2005-Jan-14 Fri ### ### ### ### 1,146,383 21,781 ### 72.0 ###
2005-Jan-13 Thu ### ### ### ### ### 9,974 ### 69.1 ###
2005-Jan-12 Wed ### 0.021 ### ### 4,982,955 99,659 ### ### ###
2005-Jan-11 Tue ### ### ### ### ### ### ### ### ###
2005-Jan-10 Mon ### ### ### ### 3,076,157 59,985 ### ### ###
2005-Jan-07 Fri 0.021 0.021 ### ### ### 36,176 ### ### ###
2005-Jan-06 Thu 0.021 0.021 0.021 0.021 ### ### ### 69.0 ###
2005-Jan-05 Wed 0.021 0.021 ### ### ### ### ### 4.4 ###
2005-Jan-04 Tue 0.022 0.022 ### 0.021 ### 91,349 -4.5 4.7 ###
2004-Dec-31 Fri ### 0.021 ### 0.021 ### ### ### ### ###
2004-Dec-30 Thu 0.021 0.021 0.021 0.021 ### 9,786 ### 67.9 ###
2004-Dec-29 Wed 0.021 0.021 0.021 0.021 ### ### ### 72.7 ###
2004-Dec-24 Fri 0.021 0.023 0.021 0.023 ### ### 9.5 98.7 -0.2
2004-Dec-23 Thu 0.021 0.021 0.021 0.021 ### 12,075 ### 70.0 ###
     Prev Section Enhanced    Basic Format Daily Prices for PSR    Bottom Next Section
Basic Prices for PSR
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-11-26 17:07:18 thru 2020-11-26 17:07:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000